Varia US Properties Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.500	12.500	12.000	12.000	12.000	2,029
2026-10-15	11.750	12.700	11.750	12.700	12.700	2,152
2026-10-14	11.750	11.750	11.700	11.750	11.750	2,443
2026-10-13	12.000	12.000	11.800	11.800	11.800	250
2026-10-12	11.900	12.000	11.750	12.000	12.000	1,345
2026-10-09	12.000	12.000	11.750	11.900	11.900	2,421
2026-10-08	12.000	12.000	11.950	12.000	12.000	512
2026-10-07	12.000	12.000	12.000	12.000	12.000	588
2026-10-06	12.000	12.000	11.950	12.000	12.000	129
2026-10-05	12.200	12.300	12.000	12.000	12.000	631
2026-10-02	12.100	12.350	12.100	12.350	12.350	143
2026-10-01	12.450	12.450	12.100	12.300	12.300	3,068
2026-09-30	12.550	12.550	12.300	12.500	12.500	1,129
2026-09-29	12.750	12.750	12.600	12.600	12.600	3,017
2026-09-28	12.700	12.900	12.700	12.900	12.900	1,030
2026-09-25	12.350	12.700	12.300	12.700	12.700	2,962
2026-09-24	12.100	12.500	12.100	12.300	12.300	3,409
2026-09-23	12.100	12.100	12.000	12.100	12.100	1,793
2026-09-22	12.300	12.300	12.100	12.300	12.300	628
2026-09-21	12.600	12.600	12.300	12.450	12.450	351
2026-09-18	12.550	12.750	12.500	12.750	12.750	6,999
2026-09-17	12.550	12.550	12.500	12.500	12.500	2,588
2026-09-16	13.000	13.000	12.700	12.800	12.800	4,394
2026-09-15	12.900	13.300	12.800	13.300	13.300	1,862
2026-09-14	12.850	12.950	12.850	12.950	12.950	48
2026-09-11	12.950	12.950	12.950	12.950	12.950	171
2026-09-10	12.850	12.850	12.850	12.850	12.850	42
2026-09-09	12.850	13.000	12.850	13.000	13.000	257
2026-09-08	12.750	13.050	12.750	13.050	13.050	650
2026-09-07	13.100	13.100	12.650	12.850	12.850	4,069
2026-09-04	13.100	13.250	13.100	13.250	13.250	504
2026-09-03	13.200	13.250	13.050	13.200	13.200	509
2026-09-02	12.900	13.300	12.850	13.300	13.300	1,733
2026-09-01	12.900	12.950	12.900	12.950	12.950	50
2026-08-31	13.350	13.350	12.800	12.950	12.950	2,703
2026-08-28	13.250	13.350	13.250	13.350	13.350	618
2026-08-27	13.300	13.500	13.200	13.350	13.350	3,356
2026-08-26	13.100	13.300	12.950	13.300	13.300	1,917
2026-08-25	13.250	13.450	13.100	13.100	13.100	1,255
2026-08-24	13.200	13.200	13.100	13.100	13.100	279
2026-08-21	13.200	13.200	13.000	13.000	13.000	354
2026-08-20	12.900	13.200	12.900	13.200	13.200	1,400
2026-08-19	13.200	13.200	13.200	13.200	13.200	59
2026-08-18	13.200	13.200	13.200	13.200	13.200	11
2026-08-17	13.600	13.650	13.300	13.300	13.300	627
2026-08-14	13.400	13.700	13.400	13.600	13.600	1,283
2026-08-13	13.000	13.600	12.850	13.300	13.300	3,829
2026-08-12	12.800	13.000	12.750	12.750	12.750	5,067
2026-08-11	12.650	12.850	12.650	12.850	12.850	5,647
2026-08-10	12.600	12.650	12.600	12.600	12.600	1,416
2026-08-07	12.600	12.600	12.550	12.600	12.600	670
2026-08-06	12.750	12.750	12.600	12.700	12.700	1,103
2026-08-05	12.800	13.200	12.600	12.700	12.700	9,691
2026-08-04	12.800	13.000	12.800	13.000	13.000	2,291
2026-08-03	12.950	12.950	12.750	12.900	12.900	1,144
2026-07-31	13.200	13.200	13.000	13.000	13.000	4,510
2026-07-30	13.000	13.350	13.000	13.300	13.300	11,775
2026-07-29	13.000	13.150	12.900	13.150	13.150	4,119
2026-07-28	12.700	13.150	12.550	12.950	12.950	7,943
2026-07-27	13.000	13.150	12.800	13.000	13.000	4,248

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-05	0.2500 CHF
2025-02-05	0.2500 CHF
2024-11-05	0.2500 CHF
2024-08-05	0.2500 CHF
2024-05-07	0.2500 CHF
2024-02-07	0.2500 CHF
2023-11-07	1.5000 CHF
2023-08-07	0.2500 CHF
2023-05-08	0.6000 CHF
2023-02-08	0.2500 CHF
2022-11-08	0.2500 CHF
2022-08-08	0.2500 CHF
2022-05-09	0.2500 CHF
2022-02-09	0.2500 CHF
2021-11-09	0.2500 CHF
2021-08-09	0.2500 CHF
2021-05-10	0.4111 CHF
2021-02-10	0.2222 CHF
2020-11-10	0.2500 CHF
2020-08-10	0.3000 CHF
2020-05-08	0.2500 CHF
2020-02-10	0.2500 CHF
2019-11-08	0.5000 CHF
2019-08-07	0.5000 CHF
2019-05-03	2.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.